124,140$
-0,27%
Echtzeit-Aktienkurs American Financial Group Inc.
Bid:
Ask:
Aktienkurse zur American Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 124,23 | 124,72 | 123,29 | 124,18 | -0,23% | 2.706.031,00 |
| 19.03.2026 | 127,42 | 127,42 | 124,10 | 124,47 | -2,00% | 531.599,00 |
| 18.03.2026 | 128,00 | 128,54 | 126,95 | 127,01 | -1,22% | 375.282,00 |
| 17.03.2026 | 129,25 | 129,28 | 127,80 | 128,58 | 0,36% | 359.201,00 |
| 16.03.2026 | 128,41 | 129,95 | 127,65 | 128,12 | 0,02% | 485.728,00 |
| 13.03.2026 | 128,94 | 129,69 | 128,05 | 128,09 | -0,09% | 435.311,00 |
| 12.03.2026 | 126,50 | 129,40 | 125,50 | 128,21 | 0,71% | 467.799,00 |
| 11.03.2026 | 128,42 | 128,83 | 127,20 | 127,30 | -1,28% | 507.872,00 |
| 10.03.2026 | 129,02 | 130,54 | 128,40 | 128,95 | -0,23% | 412.992,00 |
| 09.03.2026 | 130,71 | 130,71 | 127,62 | 129,25 | -1,14% | 366.020,00 |
| 06.03.2026 | 131,16 | 131,16 | 128,41 | 130,74 | -0,63% | 404.770,00 |
| 05.03.2026 | 132,06 | 132,34 | 130,70 | 131,57 | -0,92% | 446.083,00 |
| 04.03.2026 | 131,63 | 133,20 | 130,00 | 132,79 | 0,67% | 485.607,00 |
| 03.03.2026 | 132,76 | 132,76 | 129,15 | 131,91 | -1,93% | 575.339,00 |
| 02.03.2026 | 132,90 | 135,41 | 132,56 | 134,50 | 1,14% | 478.388,00 |
| 27.02.2026 | 132,84 | 134,01 | 131,66 | 132,98 | -0,28% | 5.536.245,00 |
| 26.02.2026 | 132,50 | 133,88 | 131,76 | 133,35 | 1,19% | 647.014,00 |
| 25.02.2026 | 130,90 | 132,16 | 129,66 | 131,78 | 0,71% | 840.512,00 |
| 24.02.2026 | 129,98 | 130,91 | 128,22 | 130,85 | 0,96% | 553.405,00 |
| 23.02.2026 | 129,48 | 131,31 | 129,45 | 129,61 | -0,46% | 718.801,00 |
| 20.02.2026 | 130,87 | 131,38 | 128,32 | 130,21 | -0,12% | 506.321,00 |
| 19.02.2026 | 129,60 | 131,00 | 129,43 | 130,37 | 0,58% | 455.313,00 |
| 18.02.2026 | 130,56 | 130,96 | 127,84 | 129,62 | -1,13% | 480.610,00 |
| 17.02.2026 | 129,50 | 131,65 | 128,38 | 131,10 | 1,67% | 470.248,00 |
| 13.02.2026 | 127,50 | 128,95 | 126,75 | 128,95 | -0,04% | 617.040,00 |
| 12.02.2026 | 129,36 | 130,09 | 128,04 | 129,00 | 0,10% | 944.075,00 |
| 11.02.2026 | 129,35 | 130,50 | 128,43 | 128,87 | -0,43% | 714.656,00 |
| 10.02.2026 | 129,12 | 130,39 | 128,20 | 129,43 | -0,16% | 656.421,00 |
| 09.02.2026 | 131,32 | 132,70 | 129,17 | 129,64 | -1,07% | 580.270,00 |
| 06.02.2026 | 130,42 | 131,58 | 129,25 | 131,04 | 1,05% | 719.255,00 |
| 05.02.2026 | 126,13 | 130,38 | 126,13 | 129,68 | 2,77% | 898.014,00 |
| 04.02.2026 | 127,47 | 132,50 | 126,00 | 126,18 | -3,12% | 1.043.958,00 |
| 03.02.2026 | 129,09 | 132,09 | 129,09 | 130,25 | 0,08% | 616.601,00 |
| 02.02.2026 | 130,27 | 131,24 | 129,43 | 130,14 | -0,10% | 526.171,00 |
| 30.01.2026 | 128,93 | 130,49 | 127,43 | 130,27 | 1,13% | 1.728.041,00 |
| 29.01.2026 | 129,64 | 130,92 | 128,02 | 128,81 | 0,28% | 716.077,00 |
| 28.01.2026 | 127,85 | 129,43 | 127,85 | 128,45 | 0,47% | 433.849,00 |
| 27.01.2026 | 128,06 | 128,61 | 127,02 | 127,85 | -0,13% | 482.916,00 |
| 26.01.2026 | 128,45 | 129,73 | 127,54 | 128,02 | 0,18% | 584.806,00 |
| 23.01.2026 | 128,06 | 128,41 | 126,09 | 127,79 | -0,47% | 696.667,00 |
| 22.01.2026 | 130,64 | 132,39 | 127,84 | 128,39 | -2,28% | 633.480,00 |
| 21.01.2026 | 131,92 | 132,83 | 129,92 | 131,39 | -0,20% | 541.290,00 |
| 20.01.2026 | 130,05 | 132,88 | 130,05 | 131,65 | 0,45% | 419.423,00 |
| 16.01.2026 | 131,12 | 131,80 | 130,48 | 131,06 | -0,64% | 347.363,00 |
| 15.01.2026 | 133,48 | 134,10 | 131,60 | 131,90 | 0,05% | 367.209,00 |
| 14.01.2026 | 129,91 | 132,49 | 129,59 | 131,84 | 1,79% | 613.521,00 |
| 13.01.2026 | 131,37 | 131,62 | 129,26 | 129,52 | -1,58% | 411.511,00 |
| 12.01.2026 | 131,94 | 133,05 | 130,84 | 131,60 | -0,54% | 286.977,00 |
| 09.01.2026 | 134,72 | 135,48 | 132,24 | 132,31 | -2,02% | 313.181,00 |
| 08.01.2026 | 133,42 | 135,77 | 133,01 | 135,04 | 1,36% | 343.339,00 |
| 07.01.2026 | 132,41 | 133,51 | 131,95 | 133,23 | 0,62% | 482.105,00 |
| 06.01.2026 | 134,48 | 134,76 | 132,35 | 132,41 | -2,38% | 468.491,00 |
| 05.01.2026 | 134,79 | 136,87 | 133,20 | 135,64 | 0,63% | 434.579,00 |
| 02.01.2026 | 136,68 | 136,68 | 134,02 | 134,79 | -1,38% | 439.308,00 |
| 31.12.2025 | 137,79 | 137,89 | 136,54 | 136,68 | -0,86% | 337.361,00 |
| 30.12.2025 | 138,47 | 139,75 | 137,59 | 137,87 | -0,05% | 245.832,00 |
| 29.12.2025 | 138,36 | 138,47 | 137,70 | 137,94 | -0,16% | 276.877,00 |
| 26.12.2025 | 138,30 | 138,60 | 137,41 | 138,16 | 0,05% | 225.679,00 |
| 24.12.2025 | 138,17 | 138,66 | 137,09 | 138,09 | -0,13% | 108.641,00 |
| 23.12.2025 | 138,17 | 139,04 | 137,91 | 138,27 | 0,23% | 255.668,00 |
| 22.12.2025 | 136,55 | 138,64 | 136,24 | 137,95 | 0,36% | 336.737,00 |
| 19.12.2025 | 137,54 | 138,23 | 136,55 | 137,46 | -0,35% | 731.006,00 |
| 18.12.2025 | 137,65 | 138,30 | 136,20 | 137,94 | -0,02% | 562.218,00 |
| 17.12.2025 | 135,80 | 138,13 | 134,72 | 137,97 | 1,19% | 533.307,00 |
| 16.12.2025 | 138,32 | 138,32 | 134,93 | 136,35 | -0,80% | 413.421,00 |
| 15.12.2025 | 138,29 | 138,42 | 136,60 | 137,45 | 0,16% | 406.864,00 |
| 12.12.2025 | 137,00 | 137,61 | 136,00 | 137,23 | 0,85% | 322.313,00 |
| 11.12.2025 | 133,45 | 136,66 | 133,36 | 136,07 | 2,26% | 566.290,00 |
| 10.12.2025 | 132,37 | 133,59 | 132,18 | 133,06 | 0,19% | 472.923,00 |
| 09.12.2025 | 132,65 | 134,56 | 132,65 | 132,81 | 0,32% | 309.496,00 |
| 08.12.2025 | 132,10 | 133,68 | 130,97 | 132,38 | -0,14% | 444.571,00 |
| 05.12.2025 | 133,18 | 135,13 | 131,15 | 132,57 | -0,58% | 391.299,00 |
| 04.12.2025 | 131,01 | 133,47 | 131,01 | 133,34 | 1,25% | 423.663,00 |
| 03.12.2025 | 133,16 | 133,98 | 130,00 | 131,70 | -1,13% | 374.342,00 |
| 02.12.2025 | 135,48 | 136,67 | 133,10 | 133,21 | -1,60% | 401.689,00 |
| 01.12.2025 | 137,47 | 138,08 | 135,03 | 135,38 | -1,70% | 321.718,00 |
| 28.11.2025 | 137,25 | 138,75 | 137,15 | 137,72 | 0,34% | 208.615,00 |
| 26.11.2025 | 137,50 | 138,56 | 137,20 | 137,26 | -0,21% | 335.746,00 |
| 25.11.2025 | 136,99 | 138,07 | 136,57 | 137,55 | 0,98% | 389.708,00 |
| 24.11.2025 | 138,25 | 138,33 | 135,84 | 136,21 | -1,50% | 515.694,00 |
| 21.11.2025 | 137,99 | 139,14 | 137,13 | 138,28 | 0,82% | 485.362,00 |
| 20.11.2025 | 137,73 | 139,06 | 136,56 | 137,15 | 0,29% | 301.954,00 |
| 19.11.2025 | 138,29 | 139,11 | 136,20 | 136,76 | -1,21% | 432.414,00 |
| 18.11.2025 | 138,08 | 139,33 | 137,00 | 138,44 | -0,32% | 391.898,00 |
| 17.11.2025 | 140,75 | 141,03 | 138,28 | 138,89 | -2,49% | 384.695,00 |
| 14.11.2025 | 142,78 | 144,30 | 141,84 | 142,44 | -0,52% | 521.376,00 |
| 13.11.2025 | 141,96 | 143,41 | 141,25 | 143,19 | 0,80% | 553.267,00 |
| 12.11.2025 | 142,57 | 143,60 | 140,29 | 142,05 | -0,22% | 642.745,00 |
| 11.11.2025 | 142,26 | 143,64 | 141,43 | 142,37 | 0,08% | 422.217,00 |
| 10.11.2025 | 142,47 | 143,34 | 140,00 | 142,25 | -0,57% | 620.777,00 |
| 07.11.2025 | 141,00 | 143,16 | 135,18 | 143,06 | 1,16% | 545.971,00 |
| 06.11.2025 | 136,78 | 141,87 | 136,59 | 141,42 | 4,62% | 762.905,00 |
| 05.11.2025 | 133,32 | 138,74 | 132,68 | 135,18 | 2,80% | 594.587,00 |
| 04.11.2025 | 130,75 | 132,30 | 130,02 | 131,50 | 0,86% | 569.796,00 |
| 03.11.2025 | 131,33 | 131,56 | 128,72 | 130,38 | -0,99% | 436.910,00 |
| 31.10.2025 | 130,10 | 131,85 | 129,20 | 131,68 | 0,51% | 669.596,00 |
| 30.10.2025 | 129,79 | 132,05 | 129,69 | 131,01 | 0,92% | 321.549,00 |
| 29.10.2025 | 129,94 | 130,66 | 129,21 | 129,81 | -0,77% | 368.325,00 |
| 28.10.2025 | 132,45 | 133,01 | 130,64 | 130,82 | -1,65% | 230.909,00 |
| 27.10.2025 | 132,88 | 133,18 | 132,07 | 133,02 | 0,61% | 310.252,00 |